7.88
price down icon0.63%   -0.05
after-market After Hours: 7.88
loading

Ready Capital Corp Stock (RC) Price History

The historical daily chart and data for Ready Capital Corp stock (RC), show that the latest closing stock price as of September 09, 2024, is $7.88.
  • Ready Capital Corp all-time high stock price is $19.48, occurred on September 02, 2014.
  • The lowest Ready Capital Corp stock price recorded was $3.9201 on April 03, 2020. Since then, Ready Capital Corp's stock price has risen over 101.02% to $7.88 now.
  • The 52-week high stock price for RC is $11.67, representing a 48.10% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for RC is $7.8901, indicating a 0.13% decrease from the current share price, occurred on September 06, 2024.
  • The closing price of Ready Capital Corp (RC) stock in the beginning of 2023 was $16.09. The stock closed the year at $11.14, a loss of over -30.76% for the year.
The table below shows more information about RC historical price data:
Date High Low High - Low Volume % Change
Sep 09, 2024 $7.95 $7.87 $0.08 1,527,373.0 -0.63%
Sep 06, 2024 $8.14 $7.89 $0.2499 2,240,865.0 -2.22%
Sep 05, 2024 $8.14 $8.02 $0.13 1,160,219.0 +1.25%
Sep 04, 2024 $8.19 $7.97 $0.21 1,531,250.0 -1.96%
Sep 03, 2024 $8.24 $8.07 $0.17 1,582,683.0 -1.45%
Aug 30, 2024 $8.31 $8.20 $0.115 1,207,461.0 +0.36%
Aug 29, 2024 $8.30 $8.10 $0.205 1,963,738.0 +0.98%
Aug 28, 2024 $8.40 $8.17 $0.23 1,946,305.0 -1.92%
Aug 27, 2024 $8.44 $8.34 $0.095 1,150,362.0 -1.30%
Aug 26, 2024 $8.64 $8.43 $0.21 2,130,615.0 +0.12%
Aug 23, 2024 $8.50 $8.36 $0.145 3,127,529.0 +0.48%
Aug 22, 2024 $8.57 $8.34 $0.23 2,713,607.0 -1.52%
Aug 21, 2024 $8.56 $8.45 $0.11 809,127.0 +0.95%
Aug 20, 2024 $8.52 $8.40 $0.115 870,664.0 -1.05%
Aug 19, 2024 $8.59 $8.46 $0.13 836,214.0 +1.43%
Aug 16, 2024 $8.50 $8.39 $0.1068 864,406.0 +0.12%
Aug 15, 2024 $8.49 $8.32 $0.165 1,092,383.0 +0.72%
Aug 14, 2024 $8.44 $8.15 $0.29 2,982,480.0 +0.12%
Aug 13, 2024 $8.44 $8.13 $0.305 3,543,320.0 -0.48%
Aug 12, 2024 $8.73 $8.33 $0.40 2,053,979.0 -4.01%

Ready Capital Corp Stock (RC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ready Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ready Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ready Capital Corp Stock (RC) Price History 2024

Month High Low High - Low Volume % Change
Sep, 2024 $8.24 $7.87 $0.37 9,569,763.0 -4.95%
Aug, 2024 $9.32 $8.10 $1.22 37,652,290.0 -10.67%
Jul, 2024 $9.54 $7.97 $1.56 32,915,778.0 +13.45%
Jun, 2024 $8.63 $8.08 $0.55 25,188,691.0 -1.45%
May, 2024 $9.00 $7.93 $1.07 32,562,406.0 -2.58%
Apr, 2024 $9.11 $8.25 $0.86 27,966,320.0 -6.68%
Mar, 2024 $9.27 $8.30 $0.97 29,980,708.0 +3.40%
Feb, 2024 $9.52 $8.40 $1.12 33,793,133.0 -5.76%
Jan, 2024 $10.36 $9.35 $1.01 25,024,355.0 -8.59%

Ready Capital Corp Stock (RC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.67 $10.11 $1.56 32,644,369.0 +0.29%
Nov, 2023 $10.44 $9.33 $1.11 18,912,827.0 +8.38%
Oct, 2023 $10.47 $9.19 $1.28 22,131,025.0 -6.73%
Sep, 2023 $11.14 $9.97 $1.17 25,970,400.0 -7.42%
Aug, 2023 $11.51 $10.21 $1.30 21,296,293.0 -5.62%
Jul, 2023 $11.97 $10.65 $1.32 19,920,285.0 +2.57%
Jun, 2023 $11.45 $9.70 $1.75 58,583,066.0 +11.57%
May, 2023 $11.20 $9.77 $1.43 34,599,735.0 -5.78%
Apr, 2023 $10.79 $9.78 $1.02 19,944,405.0 +5.51%
Mar, 2023 $11.29 $9.36 $1.93 46,292,991.0 -9.68%
Feb, 2023 $13.49 $10.55 $2.94 19,285,404.0 -14.89%
Jan, 2023 $13.27 $11.07 $2.20 13,917,819.0 +18.76%

Ready Capital Corp Stock (RC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $13.74 $10.83 $2.91 19,527,172.0 -16.87%
Nov, 2022 $13.41 $11.32 $2.09 17,555,599.0 +10.56%
Oct, 2022 $12.28 $9.76 $2.52 29,720,529.0 +19.53%
Sep, 2022 $13.73 $9.69 $4.04 36,915,113.0 -22.60%
Aug, 2022 $14.14 $13.09 $1.05 17,503,564.0 -5.82%
Jul, 2022 $14.19 $11.86 $2.33 16,962,925.0 +16.69%
Jun, 2022 $14.79 $11.05 $3.74 37,880,078.0 -18.80%
May, 2022 $15.45 $13.70 $1.75 22,002,786.0 +0.75%
Apr, 2022 $15.38 $14.49 $0.895 16,650,904.0 -3.25%
Mar, 2022 $15.92 $14.62 $1.30 24,561,493.0 +1.41%
Feb, 2022 $15.01 $13.37 $1.64 19,763,571.0 +4.28%
Jan, 2022 $16.43 $13.24 $3.19 27,509,629.0 -8.89%
reit_mortgage ARI
$10.20
price down icon 0.97%
reit_mortgage TWO
$13.74
price down icon 0.22%
$11.91
price up icon 0.08%
reit_mortgage ABR
$13.47
price up icon 0.52%
$18.22
price down icon 0.33%
Cap:     |  Volume (24h):